Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.639 | 3.735 | 3.535 | 3.549 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.914 | 3.949 | 3.735 | 3.749 | 7,689,946 | -0.11(-2.86%) |
Feb 25, 2009 | 3.901 | 3.983 | 3.680 | 3.859 | 11,527,705 | -0.07(-1.75%) |
Feb 24, 2009 | 3.790 | 4.011 | 3.577 | 3.928 | 11,657,424 | +0.17(+4.59%) |
Feb 23, 2009 | 4.101 | 4.101 | 3.742 | 3.756 | 9,699,522 | -0.14(-3.71%) |
Feb 20, 2009 | 3.818 | 4.047 | 3.618 | 3.901 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.901 | 4.218 | 3.832 | 3.894 | 14,936,900 | -0.17(-4.07%) |
Feb 18, 2009 | 4.149 | 4.231 | 3.846 | 4.059 | 12,538,435 | -0.05(-1.17%) |
Feb 17, 2009 | 4.307 | 4.318 | 4.045 | 4.107 | 18,436,442 | -0.33(-7.45%) |
Feb 13, 2009 | 4.728 | 4.790 | 4.321 | 4.438 | 19,813,152 | -0.32(-6.67%) |
Feb 12, 2009 | 4.735 | 4.886 | 4.486 | 4.755 | 28,039,450 | -0.38(-7.38%) |
Feb 11, 2009 | 5.258 | 5.334 | 5.003 | 5.134 | 11,853,751 | -0.08(-1.59%) |
Feb 10, 2009 | 5.548 | 5.665 | 5.183 | 5.217 | 11,605,396 | -0.32(-5.73%) |
Feb 09, 2009 | 5.665 | 5.665 | 5.500 | 5.534 | 8,921,729 | -0.07(-1.23%) |
Feb 06, 2009 | 5.424 | 5.720 | 5.424 | 5.603 | 10,943,293 | +0.10(+1.88%) |
Feb 05, 2009 | 5.486 | 5.713 | 5.396 | 5.500 | 9,758,679 | -0.02(-0.37%) |
Feb 04, 2009 | 5.603 | 5.748 | 5.410 | 5.520 | 10,316,362 | -0.06(-0.99%) |
Feb 03, 2009 | 5.534 | 5.630 | 5.348 | 5.575 | 11,727,663 | +0.16(+2.93%) |
Feb 02, 2009 | 5.238 | 5.465 | 5.196 | 5.417 | 12,791,386 | +0.03(+0.51%) |
Jan 30, 2009 | 5.672 | 5.789 | 5.341 | 5.389 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.333 | 6.340 | 5.755 | 5.761 | 10,433,415 | -0.72(-11.06%) |
Jan 28, 2009 | 6.065 | 6.664 | 6.030 | 6.478 | 10,952,110 | +0.52(+8.80%) |
Jan 27, 2009 | 6.299 | 6.299 | 5.920 | 5.954 | 11,977,229 | -0.20(-3.25%) |
Jan 26, 2009 | 6.154 | 6.389 | 6.030 | 6.154 | 8,828,624 | -0.08(-1.22%) |
Jan 23, 2009 | 6.092 | 6.292 | 6.030 | 6.230 | 12,576,132 | +0.03(+0.44%) |
Jan 22, 2009 | 6.402 | 6.547 | 6.078 | 6.202 | 13,441,241 | -0.41(-6.25%) |
Jan 21, 2009 | 6.513 | 6.650 | 6.258 | 6.616 | 9,229,676 | +0.13(+2.02%) |
Jan 20, 2009 | 7.174 | 7.236 | 6.382 | 6.485 | 8,763,516 | -0.65(-9.17%) |
Jan 16, 2009 | 7.085 | 7.229 | 6.788 | 7.140 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.105 | 7.236 | 6.692 | 7.057 | 10,541,172 | +0.00(+0.00%) |
Jan 14, 2009 | 7.326 | 7.402 | 6.974 | 7.057 | 8,269,566 | -0.41(-5.54%) |
Jan 13, 2009 | 7.409 | 7.567 | 7.329 | 7.471 | 6,081,628 | +0.01(+0.18%) |
Jan 12, 2009 | 7.732 | 7.781 | 7.374 | 7.457 | 6,160,145 | -0.33(-4.25%) |
Jan 09, 2009 | 7.967 | 7.967 | 7.574 | 7.788 | 7,978,846 | -0.15(-1.91%) |
Jan 08, 2009 | 7.608 | 8.008 | 7.436 | 7.939 | 7,436,432 | +0.28(+3.69%) |
Jan 07, 2009 | 7.925 | 7.953 | 7.533 | 7.657 | 9,554,053 | -0.55(-6.72%) |
Jan 06, 2009 | 8.132 | 8.298 | 7.898 | 8.208 | 5,343,216 | +0.12(+1.53%) |
Jan 05, 2009 | 7.774 | 8.242 | 7.622 | 8.084 | 6,289,210 | +0.25(+3.17%) |
Jan 02, 2009 | 7.739 | 7.891 | 7.519 | 7.836 | 3,612,472 | +0.17(+2.16%) |
Jan 01, 2009 | 7.457 | 7.739 | 7.388 | 7.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.457 | 7.739 | 7.388 | 7.670 | 3,567,310 | +0.22(+2.96%) |
Dec 30, 2008 | 7.271 | 7.450 | 7.202 | 7.450 | 3,370,187 | +0.21(+2.85%) |
Dec 29, 2008 | 7.291 | 7.374 | 7.077 | 7.243 | 4,293,636 | -0.08(-1.04%) |
Dec 26, 2008 | 7.312 | 7.443 | 7.195 | 7.319 | 2,473,510 | -0.05(-0.65%) |
Dec 24, 2008 | 7.471 | 7.471 | 7.291 | 7.367 | 1,375,897 | +0.07(+0.94%) |
Dec 23, 2008 | 7.595 | 7.664 | 7.216 | 7.298 | 5,521,295 | -0.27(-3.55%) |
Dec 22, 2008 | 8.029 | 8.049 | 7.388 | 7.567 | 8,418,445 | -0.48(-5.91%) |
Dec 19, 2008 | 7.788 | 8.084 | 7.670 | 8.043 | 13,878,614 | +0.32(+4.20%) |
Dec 18, 2008 | 7.567 | 7.753 | 7.416 | 7.719 | 10,795,899 | +0.22(+2.94%) |
Dec 17, 2008 | 7.422 | 7.622 | 7.140 | 7.498 | 11,226,032 | -0.12(-1.63%) |
Dec 16, 2008 | 6.961 | 7.622 | 6.837 | 7.622 | 7,868,469 | +0.87(+12.86%) |
Dec 15, 2008 | 7.092 | 7.126 | 6.657 | 6.754 | 4,978,834 | -0.28(-4.02%) |
Dec 12, 2008 | 6.554 | 7.112 | 6.533 | 7.036 | 5,835,599 | +0.32(+4.83%) |
Dec 11, 2008 | 6.995 | 7.126 | 6.637 | 6.712 | 5,984,019 | -0.35(-4.98%) |
Dec 10, 2008 | 7.078 | 7.126 | 6.892 | 7.064 | 7,234,060 | +0.06(+0.79%) |
Dec 09, 2008 | 7.229 | 7.422 | 6.885 | 7.009 | 5,380,167 | -0.27(-3.69%) |
Dec 08, 2008 | 7.216 | 7.340 | 7.009 | 7.278 | 7,611,373 | +0.26(+3.73%) |
Dec 05, 2008 | 6.740 | 7.119 | 6.547 | 7.016 | 7,387,599 | +0.20(+2.93%) |
Dec 04, 2008 | 6.347 | 7.367 | 6.340 | 6.816 | 11,707,377 | +0.36(+5.55%) |
Dec 03, 2008 | 6.230 | 6.685 | 6.072 | 6.457 | 9,148,687 | +0.16(+2.52%) |
Dec 02, 2008 | 5.989 | 6.375 | 5.989 | 6.299 | 9,257,562 | +0.39(+6.65%) |